12.12.2019 14:19:27
EURO STOXX 50
3680.75
EUR
-6.7000
-0.18%
12.12.2019 14:04
 
Chart
Kursdaten
Kurs 3680.75 Eröffnung 3689.67
Diff. absolut -6.70 Tages-Hoch 3704.71
Diff. % -0.18 % Tages-Tief 3680.75
Volumen 103527680 Umsatz 2017905374.37
Schlusskurs vom 11.12.2019 3687.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 14:04
Währung EUR Aktualisierungsstand 12.12.2019 / 14:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.86% 3733.4 2936.8
1 Woche 0.75% 3692.7 3625.0
1 Monat -0.25% 3733.4 3594.8
3 Monate 4.85% 3733.4 3398.6
6 Monate 8.42% 3733.4 3239.2
1 Jahr 20.69% 3733.4 2908.7
3 Jahre 15.32% 3733.4 2908.7
6.87
13
SMI
22.86
23.44
SMI
-14.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 14:19:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ADIDAS 279.45 0.29% 0.80 41402 279.65 279.35 283.00 36 279.30 279.45 71 0.25% 52.56%
Air Liquide 122.40 0.00% 0.00 105163 122.10 122.05 123.15 201 122.35 122.45 465 1.07% 24.15%
Airbus Group 123.54 -0.61% -0.76 251679 124.38 123.54 125.18 77 123.54 123.56 32 -2.66% 0.00%
ALLIANZ 216.35 0.02% 0.05 87820 216.75 216.15 217.30 399 216.25 216.35 180 0.32% 23.01%
Amadeus IT 71.44 -0.64% -0.46 142996 72.04 71.42 72.36 208 71.40 71.42 115 -0.69% 18.06%
AB InBev 69.76 -1.82% -1.29 177638 70.98 69.51 71.00 100 69.74 69.77 42 -0.62% 23.37%
ASML Holding 254.10 -0.20% -0.50 93969 256.25 254.10 258.00 46 254.05 254.20 366 4.90% 85.70%
AXA 24.51 -0.18% -0.04 354935 24.51 24.48 24.62 940 24.50 24.52 400 -0.02% 30.15%
BBVA 4.75 -16.34% -0.93 1715545 4.79 4.75 4.79 3655 4.75 4.75 317 1.10% -26.56%
Banco Santander 3.56 -0.27% -0.01 3777447 3.57 3.56 3.59 390 3.56 3.56 3602 0.73% -10.00%
BASF 67.29 -0.40% -0.27 228591 67.35 67.27 67.84 173 67.27 67.31 284 -1.08% 2.12%
BAYER 68.75 -0.66% -0.46 94984 69.22 68.75 69.64 129 68.76 68.79 385 -0.09% 14.00%
BMW 73.90 -0.44% -0.33 169323 74.43 73.85 74.74 43 73.88 73.91 121 2.30% 4.96%
BNP Paribas 50.42 -0.17% -0.09 192993 50.46 50.40 50.70 98 50.43 50.44 200 0.18% 27.91%
CRH PLC 35.32 0.63% 0.22 150193 35.08 35.08 35.48 449 35.32 35.34 510 1.89% 53.28%
Daimler 49.08 -1.04% -0.52 319140 49.45 49.05 49.69 187 49.08 49.09 71 0.09% 8.02%
Danone 73.34 -1.19% -0.88 149334 74.24 73.31 74.44 315 73.32 73.34 60 1.48% 20.76%
DEUTSCHE BOERSE 137.40 -0.47% -0.65 36896 138.30 137.20 138.75 57 137.35 137.45 289 -0.36% 31.92%
DEUTSCHE POST 34.01 -0.74% -0.26 190203 34.37 34.00 34.40 300 34.00 34.02 495 1.45% 43.25%
Deutsche Telekom 14.80 -0.82% -0.12 1077532 14.92 14.78 14.93 2747 14.79 14.80 2483 -0.76% 0.61%
ENEL 6.86 0.41% 0.03 2590218 6.83 6.82 6.90 2316 6.86 6.87 3071 1.76% 35.80%
Engie S.A. 14.47 -0.99% -0.14 620473 14.62 14.46 14.62 1418 14.47 14.48 1178 1.70% 17.01%
ENI 13.52 -0.72% -0.10 768627 13.63 13.52 13.66 1705 13.52 13.53 1069 -0.13% -0.67%
EssilorLuxottica 139.10 0.00% 0.00 78320 139.00 138.20 139.50 52 139.05 139.15 213 2.20% 25.71%
FRESENIUS 50.16 0.22% 0.11 58198 50.14 49.88 50.44 177 50.15 50.18 185 -0.42% 18.27%
IBERDROLA 8.90 -0.45% -0.04 1130010 8.95 8.89 8.95 284 8.90 8.90 3541 3.14% 23.85%
Inditex Ind De Desno 30.10 -0.17% -0.05 768782 30.23 30.05 30.45 70 30.09 30.10 872 7.45% 34.48%
ING Groep 10.37 -0.69% -0.07 419317 10.42 10.37 10.46 1027 10.37 10.38 197 1.26% 8.88%
INTESA SANPAOLO 2.32 0.35% 0.01 1837807 2.32 2.32 2.33 11543 2.32 2.32 7259 1.34% 19.71%
KERING 547.60 0.29% 1.60 8362 547.10 547.10 552.75 32 547.70 548.00 14 1.81% 32.98%
Ahold Delhaize 22.52 -1.47% -0.34 299474 22.68 22.41 22.71 93 22.53 22.54 148 -1.42% 3.30%
PHILIPS 42.47 -0.53% -0.23 99910 42.70 42.47 42.87 73 42.47 42.48 286 2.14% 37.86%
L'Oreal 254.90 0.08% 0.20 20729 254.90 254.50 257.20 41 254.80 255.00 165 0.79% 26.59%
LINDE PLC EO 0,001 186.15 0.24% 0.45 44725 185.80 185.60 187.65 30 186.05 186.15 108 0.57% 33.74%
LVMH Moët Henn. L. Vui 398.15 0.05% 0.20 49632 400.40 397.65 401.35 10 398.15 398.30 67 0.37% 53.86%
Münchener Rück 261.60 0.15% 0.40 47873 261.90 261.20 263.30 74 261.60 261.70 286 0.93% 37.18%
NOKIA 3.19 1.35% 0.04 2465169 3.15 3.14 3.21 372 3.19 3.19 458 -1.39% -37.35%
ORANGE SA 13.41 0.41% 0.06 581315 13.39 13.34 13.45 998 13.41 13.41 3140 -2.66% -5.82%
SAFRAN 145.20 -1.33% -1.95 53929 147.05 145.20 147.60 77 145.20 145.25 541 1.34% 39.88%
Sanofi 88.40 0.50% 0.44 435512 88.20 87.84 89.01 172 88.39 88.41 261 4.64% 16.18%
SAP SE 121.34 -0.08% -0.10 117130 121.86 121.06 122.18 93 121.32 121.36 470 -0.46% 39.20%
Schneider Electric 91.10 0.73% 0.66 263793 90.63 90.50 91.66 91 91.08 91.12 269 2.63% 51.04%
Siemens 116.50 -0.51% -0.60 143362 117.20 116.50 117.60 132 116.44 116.50 125 -0.88% 19.70%
Société Générale 29.41 0.32% 0.10 213946 29.32 29.32 29.50 360 29.41 29.41 72 1.42% 5.51%
TELEFÓNICA 6.68 -1.29% -0.09 1399400 6.78 6.67 6.78 192 6.68 6.68 1707 -1.11% -8.21%
Total 47.37 -0.20% -0.10 355821 47.47 47.36 47.79 402 47.35 47.37 226 0.87% 2.57%
- - - - - - - - - - - 0.00% 0.00%
Vinci 98.27 -0.68% -0.67 78762 98.92 98.05 98.98 172 98.24 98.26 57 1.04% 37.00%
Vivendi 24.99 0.44% 0.11 204905 24.86 24.86 25.06 627 24.99 25.00 773 2.05% 17.03%
Volkswagen VZ 176.96 -0.95% -1.70 60641 178.46 176.88 179.04 55 176.90 176.96 31 1.99% 28.59%